The closing price for Emerson Electric (EMR) last year was $131.68, on December 31. It was up 7.6% for the year. The latest price is $139.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $134.29 | $134.45 | $131.61 | $131.68 | 1,895,100 |
December 30 2025 | $133.95 | $134.88 | $133.45 | $134.23 | 2,246,400 |
December 29 2025 | $134.25 | $135.16 | $133.94 | $134.16 | 1,006,400 |
December 26 2025 | $135.07 | $135.17 | $134.06 | $134.65 | 740,100 |
December 24 2025 | $134.40 | $136.17 | $134.40 | $135.23 | 916,100 |
December 23 2025 | $133.75 | $135.10 | $133.35 | $134.43 | 1,816,000 |
December 22 2025 | $133.15 | $134.69 | $132.60 | $133.93 | 2,019,100 |
December 19 2025 | $130.76 | $132.23 | $130.42 | $131.94 | 6,229,400 |
December 18 2025 | $132.40 | $133.32 | $130.52 | $130.57 | 2,309,800 |
December 17 2025 | $133.25 | $134.25 | $129.48 | $130.61 | 3,510,300 |
December 16 2025 | $136.28 | $136.54 | $132.62 | $133.04 | 3,156,200 |
December 15 2025 | $136.92 | $137.06 | $135.45 | $136.18 | 2,074,500 |
December 12 2025 | $138.73 | $139.16 | $135.18 | $135.57 | 2,240,100 |
December 11 2025 | $135.93 | $139.75 | $135.93 | $138.48 | 2,281,600 |
December 10 2025 | $132.99 | $136.50 | $132.99 | $135.94 | 2,651,300 |
December 09 2025 | $134.43 | $135.82 | $134.17 | $134.19 | 1,646,500 |
December 08 2025 | $136.63 | $136.63 | $134.48 | $134.86 | 2,541,100 |
December 05 2025 | $135.27 | $137.01 | $134.93 | $136.31 | 1,578,700 |
December 04 2025 | $133.84 | $135.96 | $133.49 | $135.57 | 2,675,300 |
December 03 2025 | $130.96 | $134.04 | $129.97 | $133.83 | 2,008,800 |
December 02 2025 | $131.46 | $131.56 | $129.21 | $130.81 | 2,049,700 |
December 01 2025 | $131.13 | $132.73 | $130.84 | $130.91 | 2,517,800 |
November 28 2025 | $130.78 | $132.81 | $130.78 | $132.33 | 1,136,000 |
November 26 2025 | $130.49 | $131.34 | $129.79 | $130.41 | 1,484,500 |
November 25 2025 | $127.93 | $131.35 | $127.62 | $129.87 | 2,357,300 |
Daily pricing data for Emerson Electric dates back to 6/1/1972, and may be incomplete.